ピジョンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/09/11 | 2,620 | 2,652 | 2,588 | 2,620 | -9 | -0.3% | 2,237,100 |
| 2015/09/10 | 2,700 | 2,704 | 2,598 | 2,629 | -169 | -6% | 3,151,400 |
| 2015/09/09 | 2,740 | 2,803 | 2,557 | 2,798 | +198 | +7.6% | 3,325,400 |
| 2015/09/08 | 2,842 | 2,843 | 2,593 | 2,600 | -392 | -13.1% | 4,263,600 |
| 2015/09/07 | 2,962 | 3,020 | 2,913 | 2,992 | -8 | -0.3% | 900,800 |
| 2015/09/04 | 3,160 | 3,165 | 2,987 | 3,000 | -160 | -5.1% | 1,065,000 |
| 2015/09/03 | 3,140 | 3,205 | 3,130 | 3,160 | +45 | +1.4% | 1,133,300 |
| 2015/09/02 | 2,950 | 3,190 | 2,950 | 3,115 | +70 | +2.3% | 1,451,400 |
| 2015/09/01 | 3,210 | 3,215 | 3,045 | 3,045 | -170 | -5.3% | 754,700 |
| 2015/08/31 | 3,250 | 3,260 | 3,200 | 3,215 | -15 | -0.5% | 1,128,700 |
| 2015/08/28 | 3,250 | 3,295 | 3,200 | 3,230 | +40 | +1.3% | 1,106,600 |
| 2015/08/27 | 3,155 | 3,275 | 3,155 | 3,190 | +160 | +5.3% | 1,820,200 |
| 2015/08/26 | 3,000 | 3,080 | 2,932 | 3,030 | +10 | +0.3% | 1,581,500 |
| 2015/08/25 | 2,880 | 3,230 | 2,844 | 3,020 | -40 | -1.3% | 1,734,700 |
| 2015/08/24 | 3,150 | 3,245 | 3,060 | 3,060 | -230 | -7% | 1,146,800 |
| 2015/08/21 | 3,325 | 3,350 | 3,260 | 3,290 | -105 | -3.1% | 962,100 |
| 2015/08/20 | 3,435 | 3,495 | 3,385 | 3,395 | -70 | -2% | 818,600 |
| 2015/08/19 | 3,540 | 3,550 | 3,455 | 3,465 | -85 | -2.4% | 632,600 |
| 2015/08/18 | 3,640 | 3,640 | 3,540 | 3,550 | -70 | -1.9% | 524,000 |
| 2015/08/17 | 3,605 | 3,650 | 3,580 | 3,620 | -30 | -0.8% | 589,900 |
| 2015/08/14 | 3,615 | 3,700 | 3,610 | 3,650 | +45 | +1.2% | 695,300 |
| 2015/08/13 | 3,580 | 3,680 | 3,520 | 3,605 | -10 | -0.3% | 1,206,000 |
| 2015/08/12 | 3,775 | 3,790 | 3,590 | 3,615 | -150 | -4% | 971,500 |
| 2015/08/11 | 3,860 | 3,895 | 3,715 | 3,765 | -80 | -2.1% | 761,200 |
| 2015/08/10 | 3,720 | 3,850 | 3,690 | 3,845 | +145 | +3.9% | 631,900 |
| 2015/08/07 | 3,735 | 3,745 | 3,655 | 3,700 | -25 | -0.7% | 645,600 |
| 2015/08/06 | 3,785 | 3,830 | 3,715 | 3,725 | -45 | -1.2% | 696,600 |
| 2015/08/05 | 3,910 | 3,980 | 3,765 | 3,770 | -130 | -3.3% | 1,153,200 |
| 2015/08/04 | 3,890 | 3,975 | 3,880 | 3,900 | +10 | +0.3% | 961,900 |
| 2015/08/03 | 3,765 | 3,905 | 3,725 | 3,890 | +115 | +3% | 1,044,500 |
| 2015/07/31 | 3,825 | 3,825 | 3,715 | 3,775 | -15 | -0.4% | 1,269,000 |
| 2015/07/30 | 4,010 | 4,050 | 3,725 | 3,790 | -275 | -6.8% | 2,111,000 |
| 2015/07/29 | 3,985 | 4,115 | 3,945 | 4,065 | +200 | +5.2% | 1,365,700 |
| 2015/07/28 | 3,825 | 3,900 | 3,805 | 3,865 | -55 | -1.4% | 1,394,900 |
| 2015/07/27 | 4,060 | 4,095 | 3,900 | 3,920 | -140 | -3.4% | 765,000 |
| 2015/07/24 | 4,015 | 4,090 | 3,975 | 4,060 | +10 | +0.2% | 930,400 |
| 2015/07/23 | 3,935 | 4,125 | 3,905 | 4,050 | +185 | +4.8% | 1,405,300 |
| 2015/07/22 | 3,910 | 3,930 | 3,825 | 3,865 | +55 | +1.4% | 1,114,300 |
| 2015/07/21 | 3,800 | 3,835 | 3,785 | 3,810 | +70 | +1.9% | 853,000 |
| 2015/07/17 | 3,790 | 3,820 | 3,715 | 3,740 | -15 | -0.4% | 701,000 |
| 2015/07/16 | 3,700 | 3,795 | 3,675 | 3,755 | +100 | +2.7% | 791,100 |
| 2015/07/15 | 3,640 | 3,680 | 3,595 | 3,655 | +25 | +0.7% | 636,500 |
| 2015/07/14 | 3,705 | 3,735 | 3,615 | 3,630 | -30 | -0.8% | 818,600 |
| 2015/07/13 | 3,610 | 3,700 | 3,590 | 3,660 | +85 | +2.4% | 640,500 |
| 2015/07/10 | 3,625 | 3,685 | 3,540 | 3,575 | -65 | -1.8% | 930,300 |
| 2015/07/09 | 3,465 | 3,650 | 3,405 | 3,640 | +45 | +1.3% | 1,048,800 |
| 2015/07/08 | 3,775 | 3,795 | 3,560 | 3,595 | -205 | -5.4% | 1,453,200 |
| 2015/07/07 | 3,820 | 3,830 | 3,790 | 3,800 | +35 | +0.9% | 1,008,400 |
| 2015/07/06 | 3,820 | 3,885 | 3,740 | 3,765 | -150 | -3.8% | 994,600 |
| 2015/07/03 | 3,905 | 3,925 | 3,860 | 3,915 | +25 | +0.6% | 372,100 |
2401～
2450
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「ピジョン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ピジョン | 171,700円 | +5.3% | -2.9% | 4.43% | 24.45倍 | 2.53倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
| オカムラ | 229,700円 | +4.9% | +11.5% | 4.53% | 9.53倍 | 1.17倍 |
|
オフィス家具首位級、コクヨと双璧。小売店舗用什器も展開。商品開発力に強み。アジア注力 |
| リンテック | 298,300円 | +0.3% | -8.0% | 3.69% | 10.85倍 | 0.80倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
| ミズノ | 259,800円 | +8.2% | +7.7% | 1.92% | 12.08倍 | 1.28倍 |
|
スポーツ用品専業大手。オーナー系。野球、ゴルフをはじめ各種競技用を展開。海外事業拡大中 |
| パイロット | 416,900円 | +5.4% | -5.5% | 2.81% | 11.01倍 | 1.14倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
市場注目の銘柄
チャート関連のコラム
